SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.48	0.49	0.43	0.47	0.47	0.45%	432,900
Mar 31, 2025	0.47	0.47	0.46	0.47	0.47	-2.28%	262,187
Mar 28, 2025	0.52	0.52	0.46	0.48	0.48	-7.48%	357,254
Mar 27, 2025	0.56	0.57	0.50	0.52	0.52	-7.59%	528,356
Mar 26, 2025	0.58	0.59	0.55	0.56	0.56	-4.99%	186,829
Mar 25, 2025	0.61	0.61	0.54	0.59	0.59	-4.63%	518,825
Mar 24, 2025	0.64	0.65	0.60	0.62	0.62	-3.38%	545,262
Mar 21, 2025	0.57	0.65	0.56	0.64	0.64	14.85%	851,304
Mar 20, 2025	0.57	0.60	0.54	0.56	0.56	-2.25%	329,130
Mar 19, 2025	0.56	0.61	0.55	0.57	0.57	0.12%	426,026
Mar 18, 2025	0.60	0.60	0.56	0.57	0.57	-6.26%	584,862
Mar 17, 2025	0.64	0.66	0.60	0.61	0.61	-4.47%	368,312
Mar 14, 2025	0.61	0.69	0.58	0.64	0.64	4.35%	353,589
Mar 13, 2025	0.64	0.64	0.58	0.61	0.61	-3.50%	366,199
Mar 12, 2025	0.65	0.67	0.62	0.63	0.63	-4.98%	460,650
Mar 11, 2025	0.58	0.81	0.58	0.66	0.66	13.91%	2,284,837
Mar 10, 2025	0.66	0.67	0.56	0.58	0.58	-11.13%	951,156
Mar 7, 2025	0.66	0.82	0.65	0.66	0.66	-2.07%	1,530,939
Mar 6, 2025	0.68	0.96	0.61	0.67	0.67	0.51%	9,291,357
Mar 5, 2025	0.46	0.78	0.45	0.67	0.67	42.38%	10,670,451
Mar 4, 2025	0.51	0.52	0.40	0.47	0.47	-16.69%	2,332,506
Mar 3, 2025	0.76	0.77	0.43	0.56	0.56	-26.07%	2,869,895
Feb 28, 2025	0.79	0.79	0.71	0.76	0.76	-8.42%	1,830,158
Feb 27, 2025	0.88	0.89	0.80	0.83	0.83	-5.19%	1,191,567
Feb 26, 2025	0.92	0.94	0.85	0.88	0.88	-3.81%	1,684,086
Feb 25, 2025	0.98	1.00	0.87	0.91	0.91	-11.65%	2,877,775
Feb 24, 2025	1.08	1.09	0.95	1.03	1.03	-8.04%	2,923,147
Feb 21, 2025	1.11	1.16	1.02	1.12	1.12	9.80%	5,597,262
Feb 20, 2025	1.13	1.19	1.01	1.02	1.02	-2.86%	13,349,526
Feb 19, 2025	0.98	1.05	0.86	1.05	1.05	-	6,316,842
Feb 18, 2025	1.31	1.42	1.00	1.05	1.05	-	37,221,067
Feb 14, 2025	0.95	1.12	0.89	1.05	1.05	22.52%	7,713,108
Feb 13, 2025	0.85	0.88	0.84	0.86	0.86	-0.33%	584,363
Feb 12, 2025	0.88	0.89	0.84	0.86	0.86	-0.72%	444,760
Feb 11, 2025	0.86	0.90	0.86	0.87	0.87	-2.30%	528,371
Feb 10, 2025	0.84	0.95	0.84	0.89	0.89	5.27%	1,213,300
Feb 7, 2025	0.88	0.90	0.83	0.84	0.84	-5.39%	674,355
Feb 6, 2025	0.91	0.94	0.87	0.89	0.89	-1.12%	736,009
Feb 5, 2025	0.90	0.93	0.88	0.90	0.90	-1.96%	414,286
Feb 4, 2025	0.90	0.98	0.89	0.92	0.92	-2.33%	1,174,550
Feb 3, 2025	0.89	0.97	0.87	0.94	0.94	-1.05%	1,194,796
Jan 31, 2025	1.01	1.01	0.94	0.95	0.95	-5.94%	577,528
Jan 30, 2025	0.94	1.05	0.94	1.01	1.01	5.65%	1,770,378
Jan 29, 2025	0.92	1.12	0.89	0.96	0.96	7.42%	4,945,999
Jan 28, 2025	0.92	0.93	0.86	0.89	0.89	-3.63%	655,954
Jan 27, 2025	0.96	0.98	0.90	0.92	0.92	-7.09%	1,272,082
Jan 24, 2025	0.96	1.17	0.92	0.99	0.99	2.47%	5,208,747
Jan 23, 2025	0.94	1.01	0.93	0.97	0.97	-6.73%	1,491,877
Jan 22, 2025	0.84	1.10	0.84	1.04	1.04	18.18%	4,950,221
Jan 21, 2025	0.88	0.92	0.82	0.88	0.88	-6.38%	1,600,013